Beijing Strong Biotechnologies, Inc. - 300406.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.3	13.59	13.59	13.74	13.3	2.93M
December 03, 2025	13.72	13.69	13.69	13.77	13.6	3.4M
December 02, 2025	13.89	13.72	13.72	13.89	13.66	4.87M
December 01, 2025	13.33	13.92	13.92	14.11	13.31	10.91M
November 28, 2025	13.3	13.33	13.33	13.34	13.24	2.44M
November 27, 2025	13.26	13.3	13.3	13.38	13.16	2.84M
November 26, 2025	13.48	13.46	13.46	13.65	13.38	3.71M
November 25, 2025	13.37	13.45	13.45	13.55	13.27	4.24M
November 24, 2025	13.18	13.38	13.38	13.49	13.11	4.03M
November 21, 2025	13.34	13.17	13.17	13.44	13.02	4.39M
November 20, 2025	13.43	13.38	13.38	13.45	13.29	2.42M
November 19, 2025	13.51	13.38	13.38	13.58	13.32	3.33M
November 18, 2025	13.72	13.51	13.51	13.74	13.5	3.75M
November 17, 2025	13.89	13.68	13.68	13.89	13.64	4.93M
November 14, 2025	13.86	13.89	13.89	14.04	13.83	4.12M
November 13, 2025	13.97	13.89	13.89	13.98	13.83	4.27M
November 12, 2025	13.87	13.95	13.95	14.07	13.81	4.46M
November 11, 2025	13.84	13.97	13.97	13.98	13.75	3.58M
November 10, 2025	13.65	13.84	13.84	13.84	13.59	3.53M
November 07, 2025	13.64	13.65	13.65	13.68	13.56	2.25M
November 06, 2025	13.64	13.64	13.64	13.65	13.51	2.23M
November 05, 2025	13.65	13.61	13.61	13.68	13.57	2.19M
November 04, 2025	13.7	13.66	13.66	13.71	13.6	2.74M
November 03, 2025	13.67	13.73	13.73	13.74	13.59	3.67M
October 31, 2025	13.43	13.67	13.67	13.72	13.42	4.43M
October 30, 2025	13.35	13.43	13.43	13.55	13.35	2.95M
October 29, 2025	13.56	13.52	13.52	13.56	13.35	3.44M
October 28, 2025	13.38	13.56	13.56	13.62	13.32	3.79M
October 27, 2025	13.48	13.42	13.42	13.48	13.4	2.87M
October 24, 2025	13.35	13.42	13.42	13.47	13.31	3.16M
October 23, 2025	13.3	13.34	13.34	13.36	13.2	2.54M
October 22, 2025	13.27	13.31	13.31	13.41	13.25	2.73M
October 21, 2025	13.19	13.31	13.31	13.33	13.11	2.55M
October 20, 2025	13.15	13.2	13.2	13.23	13.1	2.42M
October 17, 2025	13.32	13.13	13.13	13.4	13.05	5.15M
October 16, 2025	13.33	13.28	13.28	13.4	13.23	2.91M
October 15, 2025	13.23	13.35	13.35	13.35	13.17	3.29M
October 14, 2025	13.28	13.19	13.19	13.3	13.15	3.93M
October 13, 2025	13.3	13.24	13.24	13.31	13.11	4.51M
October 10, 2025	13.44	13.51	13.51	13.56	13.36	3.34M
October 09, 2025	13.4	13.44	13.44	13.48	13.23	3.65M
September 30, 2025	13.28	13.36	13.36	13.4	13.26	2.95M
September 29, 2025	13.38	13.29	13.29	13.39	13.17	3.56M
September 26, 2025	13.42	13.38	13.38	13.46	13.26	2.08M
September 25, 2025	13.56	13.44	13.44	13.64	13.43	2.58M
September 24, 2025	13.34	13.56	13.56	13.59	13.3	3.11M
September 23, 2025	13.4	13.34	13.34	13.42	13.1	4.46M
September 22, 2025	13.57	13.38	13.38	13.65	13.32	3.58M
September 19, 2025	13.69	13.5	13.5	13.76	13.42	3.94M
September 18, 2025	14	13.67	13.67	14	13.6	5.65M
September 17, 2025	13.88	13.82	13.82	13.91	13.79	3.35M
September 16, 2025	13.83	13.87	13.87	13.9	13.71	3.22M
September 15, 2025	13.93	13.79	13.79	13.96	13.75	3.52M
September 12, 2025	14	13.93	13.93	14.05	13.85	4.54M
September 11, 2025	13.87	14.01	14.01	14.02	13.63	4.75M
September 10, 2025	13.98	13.86	13.86	14.02	13.86	3.37M
September 09, 2025	14.21	13.98	13.98	14.27	13.86	6.66M
September 08, 2025	13.96	14.3	14.3	14.35	13.93	7.46M
September 05, 2025	13.9	13.98	13.98	13.99	13.74	4.89M
September 04, 2025	14.15	14.16	13.86	14.27	13.99	5.37M

Beijing Strong Biotechnologies, Inc. (300406.SZ) SHZ